Dark

FMC20270115C20
FMC Jan 15 2027 20.00 Call (FMC270115C00020000)
option OPRA

EOD

Aug 31, 2026

0.1700-22.727%(-0.0500)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.2500	0.2500	0.1700	0.1700	-22.727%	26	3,326	0.000%
2026-08-28	0.2000	0.2200	0.2000	0.2200	+15.789%	21	3,321	-22.727%
2026-08-27	0.2000	0.2500	0.1600	0.1900	-5.000%	22	3,341	-10.526%
2026-08-26	0.2500	0.2500	0.2000	0.2000	0.000%	17	3,347	-15.000%
2026-08-25	0.2000	0.2000	0.2000	0.2000	-16.667%	1	3,330	-15.000%
2026-08-24	0.2000	0.2700	0.1500	0.2400	+14.286%	36	3,329	-29.167%
2026-08-21	0.2500	0.2700	0.2100	0.2100	-16.000%	5	3,314	-19.048%
2026-08-20	0.2400	0.2500	0.2400	0.2500	+8.696%	4	3,311	-32.000%
2026-08-19	0.2400	0.2400	0.2200	0.2300	+15.000%	17	3,307	-26.087%
2026-08-18	0.1600	0.2000	0.1600	0.2000	-4.762%	16	3,321	-15.000%
2026-08-17	0.2000	0.2200	0.2000	0.2100	+5.000%	11	3,331	-19.048%
2026-08-13	0.2000	0.2000	0.2000	0.2000	0.000%	1	3,329	-15.000%
2026-08-12	0.2000	0.2000	0.2000	0.2000	-33.333%	2	3,330	-15.000%
2026-08-11	0.2500	0.3000	0.2500	0.3000	-23.077%	4	3,328	-43.333%
2026-08-06	0.3900	0.3900	0.3900	0.3900	+56.000%	1	3,324	-56.410%
2026-08-03	0.2500	0.2500	0.2500	0.2500	-16.667%	28	3,324	-32.000%
2026-07-31	0.3000	0.3000	0.3000	0.3000	-14.286%	1	3,321	-43.333%
2026-07-30	0.3500	0.3500	0.3500	0.3500	+16.667%	4	3,321	-51.429%
2026-07-29	0.3500	0.3500	0.3000	0.3000	-14.286%	134	3,321	-43.333%
2026-07-28	0.3500	0.3500	0.3500	0.3500	-12.500%	70	3,348	-51.429%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-13.043%	2	3,393	-57.500%
2026-07-24	0.4500	0.4600	0.4500	0.4600	+6.977%	6	3,391	-63.043%
2026-07-23	0.4500	0.4600	0.4000	0.4300	+7.500%	4	3,387	-60.465%
2026-07-22	0.4500	0.4500	0.4000	0.4000	-6.977%	3	3,384	-57.500%
2026-07-21	0.4000	0.4900	0.3500	0.4300	+7.500%	1,068	3,382	-60.465%
2026-07-20	0.4000	0.4100	0.4000	0.4000	-27.273%	142	2,932	-57.500%
2026-07-16	0.4600	0.5500	0.4600	0.5500	+57.143%	61	2,932	-69.091%
2026-07-14	0.4000	0.4000	0.3500	0.3500	-30.000%	175	2,872	-51.429%
2026-07-08	0.5000	0.5000	0.5000	0.5000	-28.571%	1	2,708	-66.000%
2026-07-07	0.8500	0.8500	0.5500	0.7000	+66.667%	32	2,708	-75.714%
2026-07-06	0.5000	0.5000	0.4200	0.4200	-16.000%	4	2,712	-59.524%
2026-07-01	0.6300	0.6300	0.5000	0.5000	-16.667%	18	2,712	-66.000%
2026-06-25	0.6000	0.6000	0.6000	0.6000	+33.333%	4	2,712	-71.667%
2026-06-24	0.5000	0.5500	0.4500	0.4500	-10.000%	142	2,716	-62.222%
2026-06-22	0.6600	0.6600	0.5000	0.5000	-23.077%	19	2,702	-66.000%
2026-06-18	0.6300	0.6500	0.6300	0.6500	-35.000%	4	2,707	-73.846%
2026-06-17	0.9000	1.0000	0.9000	1.0000	+25.000%	4	2,707	-83.000%
2026-06-16	0.8000	0.8000	0.8000	0.8000	-2.439%	1	2,707	-78.750%
2026-06-12	0.8000	0.8200	0.8000	0.8200	+30.159%	915	2,706	-79.268%
2026-06-11	0.6500	0.6500	0.6300	0.6300	-16.000%	6	2,069	-73.016%
2026-06-10	0.7000	0.7500	0.6900	0.7500	+20.968%	101	2,068	-77.333%
2026-06-08	0.6200	0.6200	0.6200	0.6200	-11.429%	6	1,981	-72.581%
2026-06-05	0.7500	0.9000	0.7000	0.7000	-22.222%	44	1,981	-75.714%
2026-06-04	0.8000	0.9200	0.8000	0.9000	+5.882%	12	1,940	-81.111%
2026-06-02	1.1300	1.1300	0.8500	0.8500	-27.966%	50	1,939	-80.000%
2026-06-01	1.1400	1.1800	1.1400	1.1800	+7.273%	4	1,979	-85.593%
2026-05-28	1.1000	1.1000	1.1000	1.1000	+7.843%	1	1,978	-84.545%
2026-05-26	1.0800	1.0900	1.0200	1.0200	0.000%	33	1,978	-83.333%
2026-05-22	1.0200	1.0200	1.0200	1.0200	+2.000%	1	1,975	-83.333%
2026-05-21	0.9300	1.0000	0.9300	1.0000	-2.913%	6	1,969	-83.000%
2026-05-20	1.0300	1.0300	1.0300	1.0300	+3.000%	40	1,969	-83.495%
2026-05-19	1.0000	1.0000	1.0000	1.0000	-20.000%	1	1,908	-83.000%
2026-05-18	1.4500	1.4500	1.2500	1.2500	+13.636%	26	1,908	-86.400%
2026-05-15	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,908	-84.545%
2026-05-14	1.0100	1.0100	0.9500	1.0000	0.000%	165	1,908	-83.000%
2026-05-13	1.0700	1.0700	1.0000	1.0000	0.000%	12	1,935	-83.000%
2026-05-12	1.1500	1.1500	0.9900	1.0000	-16.667%	81	1,935	-83.000%
2026-05-11	1.1600	1.2000	1.1000	1.2000	-4.000%	33	1,935	-85.833%
2026-05-08	1.2500	1.2500	1.2500	1.2500	-10.714%	3	1,906	-86.400%
2026-05-07	1.4000	1.4000	1.4000	1.4000	-10.828%	27	1,903	-87.857%
2026-05-05	1.5700	1.5700	1.5700	1.5700	-5.988%	1	1,877	-89.172%
2026-05-04	1.8000	1.8000	1.6500	1.6700	-20.476%	288	1,877	-89.820%
2026-04-30	2.2500	2.2500	2.1000	2.1000	+5.000%	4	1,591	-91.905%
2026-04-29	2.0000	2.0000	2.0000	2.0000	+8.108%	1	1,591	-91.500%
2026-04-24	1.7000	1.8500	1.7000	1.8500	+15.625%	6	1,591	-90.811%
2026-04-23	1.7000	1.7000	1.5000	1.6000	-10.112%	59	1,587	-89.375%
2026-04-22	2.0500	2.0500	1.7800	1.7800	-20.179%	423	1,575	-90.449%
2026-04-21	2.8000	2.8000	2.1500	2.2300	-26.885%	46	1,654	-92.377%
2026-04-16	3.0500	3.0500	3.0500	3.0500	-4.389%	20	1,654	-94.426%
2026-04-15	3.2000	3.2000	3.1900	3.1900	+2.903%	6	1,674	-94.671%
2026-04-14	3.3000	3.3000	3.1000	3.1000	-11.429%	52	1,675	-94.516%
2026-04-13	3.3400	3.5000	3.3400	3.5000	+16.667%	548	1,675	-95.143%
2026-04-10	3.2000	3.3000	3.0000	3.0000	-9.091%	8	1,564	-94.333%
2026-04-08	3.3000	3.3000	3.3000	3.3000	+3.125%	2	1,567	-94.848%
2026-04-06	3.3100	3.3800	3.2000	3.2000	-7.781%	26	1,565	-94.688%
2026-04-02	3.2200	3.4700	3.2000	3.4700	+10.863%	11	1,541	-95.101%
2026-04-01	3.1300	3.1300	3.1300	3.1300	-3.988%	1	1,541	-94.569%
2026-03-31	3.0500	3.2600	3.0500	3.2600	+5.161%	66	1,541	-94.785%
2026-03-30	2.6000	3.1000	2.6000	3.1000	+29.167%	29	1,555	-94.516%
2026-03-27	2.4000	2.4000	2.4000	2.4000	+4.348%	1	1,547	-92.917%
2026-03-26	2.3000	2.3000	2.3000	2.3000	+2.222%	30	1,546	-92.609%
2026-03-25	2.1000	2.2500	2.1000	2.2500	+12.500%	12	1,539	-92.444%
2026-03-24	1.9800	2.0000	1.9800	2.0000	+5.263%	2	1,539	-91.500%
2026-03-23	1.9000	1.9000	1.9000	1.9000	+22.581%	1	1,541	-91.053%
2026-03-20	1.8300	1.8300	1.5500	1.5500	-11.429%	6	1,541	-89.032%
2026-03-19	1.7500	1.9000	1.5900	1.7500	0.000%	414	1,539	-90.286%
2026-03-16	1.7500	1.7500	1.7500	1.7500	-15.459%	1	1,545	-90.286%
2026-03-12	2.0000	2.0700	2.0000	2.0700	-1.429%	45	1,545	-91.787%
2026-03-05	2.1000	2.1000	2.1000	2.1000	+13.514%	3	1,545	-91.905%
2026-03-03	1.8500	1.8500	1.8500	1.8500	+5.714%	300	1,548	-90.811%
2026-03-02	1.7500	1.7500	1.7500	1.7500	-16.667%	10	1,697	-90.286%
2026-02-26	2.2000	2.2000	1.9000	2.1000	-8.696%	31	1,687	-91.905%
2026-02-25	2.3000	2.3000	2.3000	2.3000	+8.491%	10	1,657	-92.609%
2026-02-24	2.1500	2.1500	2.0500	2.1200	+17.778%	100	1,657	-91.981%
2026-02-23	1.8000	1.8000	1.8000	1.8000	-19.643%	1	1,757	-90.556%
2026-02-19	2.2400	2.2400	2.2400	2.2400	+1.818%	250	1,757	-92.411%
2026-02-13	2.1000	2.2000	2.1000	2.2000	+4.762%	5	1,795	-92.273%
2026-02-12	2.7100	2.7100	2.1000	2.1000	-28.814%	633	1,795	-91.905%
2026-02-11	3.0000	3.0000	2.9500	2.9500	-4.839%	9	1,795	-94.237%
2026-02-10	2.6600	3.1700	2.6600	3.1000	+21.569%	243	1,804	-94.516%
2026-02-09	2.4000	2.6000	2.4000	2.5500	+15.909%	7	1,970	-93.333%
2026-02-06	2.1200	2.2000	2.0500	2.2000	+21.547%	36	1,971	-92.273%
2026-02-05	2.5500	2.5500	1.1000	1.8100	-53.351%	34	1,953	-90.608%
2026-02-04	3.1500	3.8800	3.1500	3.8800	+25.974%	18	1,938	-95.619%
2026-02-03	3.0800	3.0800	3.0800	3.0800	+2.667%	1	1,940	-94.481%
2026-01-30	2.8700	3.0000	2.8000	3.0000	0.000%	20	1,940	-94.333%
2026-01-29	3.2000	3.2000	3.0000	3.0000	0.000%	4	1,949	-94.333%
2026-01-28	3.0400	3.0400	3.0000	3.0000	-7.975%	15	1,949	-94.333%
2026-01-27	3.2600	3.2600	3.2600	3.2600	+1.875%	3	1,964	-94.785%
2026-01-26	3.2000	3.2000	3.2000	3.2000	-2.439%	25	1,967	-94.688%
2026-01-23	3.3000	3.3900	3.0000	3.2800	+4.127%	7	1,982	-94.817%
2026-01-22	3.3000	3.3000	3.1500	3.1500	-1.563%	8	1,983	-94.603%
2026-01-21	3.0400	3.2000	2.9700	3.2000	+8.475%	163	1,982	-94.688%
2026-01-20	2.7500	2.9500	2.7500	2.9500	+15.686%	125	1,962	-94.237%
2026-01-16	2.6400	2.6400	2.5500	2.5500	-13.559%	2	1,855	-93.333%
2026-01-15	2.6500	3.0000	2.6500	2.9500	+3.509%	205	1,855	-94.237%
2026-01-14	2.7400	2.9000	2.7400	2.8500	-1.724%	171	1,654	-94.035%
2026-01-13	2.9000	2.9000	2.9000	2.9000	-2.357%	1	1,557	-94.138%
2026-01-12	2.9200	3.0300	2.9200	2.9700	+2.414%	7	1,557	-94.276%
2026-01-09	2.9000	2.9000	2.8500	2.9000	+0.346%	22	1,554	-94.138%
2026-01-08	2.8000	2.8900	2.7800	2.8900	+21.941%	159	1,556	-94.118%
2026-01-07	2.6500	2.6500	2.3500	2.3700	-12.222%	305	1,660	-92.827%
2026-01-06	2.5500	2.7000	2.5500	2.7000	+11.111%	37	1,355	-93.704%
2026-01-05	2.4300	2.4300	2.4300	2.4300	-4.706%	120	1,351	-93.004%
2026-01-02	2.4700	2.5500	2.4700	2.5500	+6.250%	2	1,291	-93.333%
2025-12-31	2.3800	2.4400	2.3800	2.4000	0.000%	3	1,292	-92.917%
2025-12-30	2.4000	2.4400	2.4000	2.4000	+9.091%	10	1,292	-92.917%
2025-12-29	2.3000	2.3000	2.2000	2.2000	-2.222%	2	1,283	-92.273%
2025-12-24	2.0500	2.2800	2.0500	2.2500	+9.756%	6	1,283	-92.444%
2025-12-23	2.1500	2.1500	2.0500	2.0500	-6.393%	52	1,283	-91.707%
2025-12-22	2.6800	2.6800	2.1700	2.1900	-8.750%	32	1,263	-92.237%
2025-12-19	2.5000	2.5000	2.1800	2.4000	-5.882%	12	1,253	-92.917%
2025-12-18	2.4000	2.5500	2.2500	2.5500	+6.695%	19	1,243	-93.333%
2025-12-17	2.3000	2.3900	2.3000	2.3900	+11.163%	204	1,241	-92.887%
2025-12-15	2.2900	2.2900	2.1500	2.1500	-6.522%	47	1,235	-92.093%
2025-12-12	2.4500	2.4500	2.3000	2.3000	+3.604%	32	1,188	-92.609%
2025-12-10	2.2200	2.2200	2.2200	2.2200	+3.256%	5	1,205	-92.342%
2025-12-09	1.9500	2.2500	1.9500	2.1500	+7.500%	9	1,200	-92.093%
2025-12-08	1.9900	2.0000	1.9900	2.0000	-4.306%	21	1,200	-91.500%
2025-12-04	2.2000	2.2000	2.0900	2.0900	-4.128%	12	1,180	-91.866%
2025-12-03	2.1700	2.1800	2.1700	2.1800	-0.457%	4	1,171	-92.202%
2025-12-02	2.1800	2.1900	2.1800	2.1900	-1.351%	13	1,172	-92.237%
2025-12-01	2.4000	2.4000	2.2200	2.2200	-12.941%	3	1,172	-92.342%
2025-11-28	2.6000	2.6000	2.5500	2.5500	+10.870%	76	1,174	-93.333%
2025-11-26	1.9500	2.3000	1.9500	2.3000	+8.491%	37	1,134	-92.609%
2025-11-25	2.0500	2.2500	2.0500	2.1200	+8.718%	34	1,134	-91.981%
2025-11-24	1.8000	1.9500	1.8000	1.9500	+2.632%	25	1,141	-91.282%
2025-11-21	1.6000	2.0500	1.6000	1.9000	+9.195%	222	1,137	-91.053%
2025-11-20	1.8000	1.8000	1.7400	1.7400	+2.353%	17	1,134	-90.230%
2025-11-19	1.7000	1.7000	1.7000	1.7000	-4.494%	4	1,123	-90.000%
2025-11-18	1.8500	1.8500	1.7800	1.7800	-6.806%	24	1,123	-90.449%
2025-11-17	1.9100	1.9100	1.9100	1.9100	-11.163%	10	1,112	-91.099%
2025-11-14	2.1500	2.1500	2.1500	2.1500	-0.922%	1	1,102	-92.093%
2025-11-13	2.3000	2.3000	2.1700	2.1700	-5.652%	17	1,102	-92.166%
2025-11-12	2.2000	2.3500	2.2000	2.3000	+3.139%	20	1,095	-92.609%
2025-11-10	2.4500	2.4500	2.2300	2.2300	-3.879%	47	1,091	-92.377%
2025-11-07	1.9000	2.3200	1.9000	2.3200	+20.833%	460	1,091	-92.672%
2025-11-06	2.0000	2.0000	1.9200	1.9200	-8.571%	23	1,087	-91.146%
2025-11-05	2.0500	2.1800	2.0000	2.1000	-2.326%	199	1,081	-91.905%
2025-11-04	2.3500	2.3500	2.0000	2.1500	-12.602%	285	1,179	-92.093%
2025-11-03	2.5000	2.6000	2.4600	2.4600	-14.583%	175	814	-93.089%
2025-10-31	2.8500	2.9800	2.5200	2.8800	-4.950%	314	814	-94.097%
2025-10-30	4.7100	4.7100	3.0000	3.0300	-74.213%	789	752	-94.389%
2025-10-27	11.7500	11.7500	11.7500	11.7500	+3.070%	1	52	-98.553%
2025-10-16	11.4000	11.4000	11.4000	11.4000	-5.000%	1	52	-98.509%
2025-10-15	12.0000	12.0000	12.0000	12.0000	+8.893%	2	51	-98.583%
2025-10-13	11.0500	11.0500	11.0200	11.0200	+3.962%	2	52	-98.457%
2025-10-10	10.6000	10.6000	10.6000	10.6000	-7.826%	3	50	-98.396%
2025-10-08	11.5000	11.5000	11.5000	11.5000	-7.631%	5	47	-98.522%
2025-10-06	12.4500	12.4500	12.4500	12.4500	-5.179%	10	42	-98.635%
2025-10-01	13.1300	13.1300	13.1300	13.1300	-12.233%	3	32	-98.705%
2025-09-23	14.9800	14.9800	14.9600	14.9600	-16.889%	25	44	-98.864%
2025-09-15	18.0000	18.0000	18.0000	18.0000	+2.564%	1	22	-99.056%
2025-09-11	17.5500	17.5500	17.5500	17.5500	-4.620%	50	22	-99.031%
2025-09-10	18.4000	18.4000	18.4000	18.4000	+6.977%	1	55	-99.076%
2025-08-14	17.2000	17.2000	17.2000	17.2000	-1.714%	20	55	-99.012%
2025-08-13	17.5000	17.5000	17.5000	17.5000	-25.500%	30	44	-99.029%
2025-07-22	23.1000	23.4900	23.1000	23.4900	+5.384%	10	14	-99.276%
2025-07-11	22.2900	22.2900	22.2900	22.2900	-1.806%	5	16	-99.237%
2025-06-05	22.7000	22.7000	22.7000	22.7000	+12.879%	5	54	-99.251%
2025-05-30	20.0900	20.1100	20.0900	20.1100	+1.055%	124	54	-99.155%
2025-05-22	19.9000	19.9000	19.9000	19.9000	+4.462%	62	85	-99.146%
2025-05-15	19.0500	19.0500	19.0500	19.0500	+21.338%	15	51	-99.108%
2025-05-07	15.7000	15.7000	15.7000	15.7000	-29.279%	5	36	-98.917%
2025-04-29	22.2000	22.2000	22.2000	22.2000	-3.478%	30	33	-99.234%
2025-04-01	22.9900	23.0000	22.9900	23.0000	+5.023%	2	33	-99.261%
2025-03-28	21.9000	21.9000	21.9000	21.9000	-3.524%	2	32	-99.224%
2025-03-17	22.7000	22.7000	22.7000	22.7000	+6.224%	1	33	-99.251%
2025-03-11	21.3700	21.3700	21.3700	21.3700	+13.670%	1	33	-99.204%
2025-02-24	18.8000	18.8000	18.8000	18.8000	+9.813%	1	33	-99.096%
2025-02-12	17.1200	17.1200	17.1200	17.1200	+12.336%	1	32	-99.007%
2025-02-07	15.0300	15.2400	15.0000	15.2400	-8.193%	6	33	-98.885%
2025-02-06	16.6000	16.6000	16.6000	16.6000	0.000%	60	0	-98.976%